Chongqing Three Gorges Water Conservancy and Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.710 | 6.750 | 6.670 | 6.730 | 6.730 | 4,913,900 |
| 2025-01-16 | 6.670 | 6.780 | 6.670 | 6.710 | 6.710 | 8,070,703 |
| 2025-01-15 | 6.710 | 6.730 | 6.650 | 6.670 | 6.670 | 7,377,278 |
| 2025-01-14 | 6.620 | 6.740 | 6.600 | 6.740 | 6.740 | 7,771,297 |
| 2025-01-13 | 6.580 | 6.640 | 6.550 | 6.620 | 6.620 | 5,425,896 |
| 2025-01-10 | 6.640 | 6.650 | 6.580 | 6.580 | 6.580 | 5,342,976 |
| 2025-01-09 | 6.700 | 6.710 | 6.630 | 6.640 | 6.640 | 7,349,478 |
| 2025-01-08 | 6.750 | 6.760 | 6.610 | 6.740 | 6.740 | 7,399,603 |
| 2025-01-07 | 6.860 | 6.860 | 6.780 | 6.810 | 6.810 | 9,730,610 |
| 2025-01-06 | 6.840 | 6.880 | 6.810 | 6.850 | 6.850 | 7,045,303 |
| 2025-01-03 | 6.850 | 6.930 | 6.830 | 6.850 | 6.850 | 9,939,103 |
| 2025-01-02 | 7.000 | 7.000 | 6.810 | 6.840 | 6.840 | 11,371,696 |
| 2024-12-31 | 7.080 | 7.090 | 6.990 | 6.990 | 6.990 | 9,524,276 |
| 2024-12-30 | 7.080 | 7.120 | 7.060 | 7.070 | 7.070 | 7,538,700 |
| 2024-12-27 | 7.070 | 7.120 | 7.050 | 7.110 | 7.110 | 7,527,437 |
| 2024-12-26 | 7.120 | 7.130 | 7.060 | 7.070 | 7.070 | 7,232,200 |
| 2024-12-25 | 7.110 | 7.130 | 7.050 | 7.120 | 7.120 | 8,337,239 |
| 2024-12-24 | 7.070 | 7.130 | 7.070 | 7.110 | 7.110 | 7,745,892 |
| 2024-12-23 | 7.100 | 7.140 | 7.070 | 7.080 | 7.080 | 9,192,872 |
| 2024-12-20 | 7.140 | 7.160 | 7.090 | 7.110 | 7.110 | 8,763,200 |
| 2024-12-19 | 7.200 | 7.210 | 7.110 | 7.140 | 7.140 | 14,838,600 |
| 2024-12-18 | 7.210 | 7.300 | 7.200 | 7.230 | 7.230 | 12,287,048 |
| 2024-12-17 | 7.230 | 7.260 | 7.170 | 7.190 | 7.190 | 12,475,600 |
| 2024-12-16 | 7.200 | 7.280 | 7.200 | 7.230 | 7.230 | 11,774,848 |
| 2024-12-13 | 7.300 | 7.310 | 7.180 | 7.190 | 7.190 | 14,338,870 |
| 2024-12-12 | 7.250 | 7.310 | 7.220 | 7.310 | 7.310 | 13,817,900 |
| 2024-12-11 | 7.200 | 7.250 | 7.190 | 7.250 | 7.250 | 10,678,966 |
| 2024-12-10 | 7.330 | 7.350 | 7.190 | 7.200 | 7.200 | 18,908,866 |
| 2024-12-09 | 7.230 | 7.250 | 7.170 | 7.200 | 7.200 | 11,166,903 |
| 2024-12-06 | 7.140 | 7.250 | 7.130 | 7.220 | 7.220 | 15,041,600 |
| 2024-12-05 | 7.130 | 7.170 | 7.120 | 7.150 | 7.150 | 7,964,003 |
| 2024-12-04 | 7.220 | 7.230 | 7.140 | 7.160 | 7.160 | 9,099,703 |
| 2024-12-03 | 7.200 | 7.260 | 7.160 | 7.250 | 7.250 | 11,735,712 |
| 2024-12-02 | 7.150 | 7.210 | 7.140 | 7.200 | 7.200 | 9,908,563 |
| 2024-11-29 | 7.120 | 7.190 | 7.080 | 7.150 | 7.150 | 11,013,970 |
| 2024-11-28 | 7.150 | 7.180 | 7.110 | 7.130 | 7.130 | 9,419,700 |
| 2024-11-27 | 7.090 | 7.170 | 6.950 | 7.170 | 7.170 | 13,141,903 |
| 2024-11-26 | 7.170 | 7.170 | 7.070 | 7.100 | 7.100 | 9,767,463 |
| 2024-11-25 | 7.150 | 7.210 | 7.090 | 7.170 | 7.170 | 12,114,272 |
| 2024-11-22 | 7.320 | 7.350 | 7.120 | 7.130 | 7.130 | 16,406,632 |
| 2024-11-21 | 7.300 | 7.340 | 7.270 | 7.310 | 7.310 | 8,609,039 |
| 2024-11-20 | 7.250 | 7.320 | 7.200 | 7.310 | 7.310 | 16,471,345 |
| 2024-11-19 | 7.290 | 7.290 | 7.180 | 7.270 | 7.270 | 15,228,139 |
| 2024-11-18 | 7.200 | 7.370 | 7.190 | 7.280 | 7.280 | 21,297,339 |
| 2024-11-15 | 7.300 | 7.350 | 7.200 | 7.210 | 7.210 | 17,616,500 |
| 2024-11-14 | 7.510 | 7.550 | 7.310 | 7.320 | 7.320 | 22,693,100 |
| 2024-11-13 | 7.480 | 7.560 | 7.420 | 7.490 | 7.490 | 22,249,610 |
| 2024-11-12 | 7.470 | 7.540 | 7.420 | 7.490 | 7.490 | 26,925,782 |
| 2024-11-11 | 7.390 | 7.520 | 7.360 | 7.470 | 7.470 | 19,981,280 |
| 2024-11-08 | 7.600 | 7.620 | 7.380 | 7.410 | 7.410 | 23,894,901 |
| 2024-11-07 | 7.300 | 7.480 | 7.270 | 7.480 | 7.480 | 26,739,883 |
| 2024-11-06 | 7.360 | 7.380 | 7.300 | 7.330 | 7.330 | 16,386,134 |
| 2024-11-05 | 7.270 | 7.360 | 7.240 | 7.360 | 7.360 | 21,094,092 |
| 2024-11-04 | 7.270 | 7.290 | 7.220 | 7.280 | 7.280 | 12,666,903 |
| 2024-11-01 | 7.320 | 7.330 | 7.230 | 7.260 | 7.260 | 16,048,800 |
| 2024-10-31 | 7.350 | 7.380 | 7.300 | 7.330 | 7.330 | 13,674,612 |
| 2024-10-30 | 7.300 | 7.360 | 7.250 | 7.310 | 7.310 | 13,986,600 |
| 2024-10-29 | 7.510 | 7.540 | 7.300 | 7.320 | 7.320 | 21,432,943 |
| 2024-10-28 | 7.360 | 7.500 | 7.320 | 7.500 | 7.500 | 20,846,806 |
| 2024-10-25 | 7.390 | 7.440 | 7.330 | 7.390 | 7.390 | 19,759,204 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.1500 CNY |
| 2022-08-01 | 0.1500 CNY |
| 2021-05-19 | 0.1000 CNY |
| 2020-05-19 | 0.1000 CNY |
| 2019-06-18 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.